Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mitsui Fudosan Co., Ltd. logo
8801.T
Mitsui Fudosan Co., Ltd.
06:30:00
1509.5 ¥
0.0000 (%0.00)
Previous Close: 1508.5
Day Low₺1475
Day High₺1510.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8801.T: Mitsui Fudosan Co., Ltd. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 502.8535
CLOSE 502.9998

Low

LOW 372.67

High

HIGH 712.67
DATEOPENHIGHLOWCLOSE
01/04/2012384390379.33388.67
01/05/2012385.33386.67381.67382
01/06/2012381383376.67379.67
01/10/2012381384375.33376
01/11/2012376.67381.67375.33377.33
01/12/2012378.67380374.67378
01/13/2012380.33387378.67386.33
01/16/2012380.33380.67372.67376
01/17/2012378.67386.67375.67386.67
01/18/2012385.33389380385.67
01/19/2012385.33394.33384392
01/20/2012401.67419.67401419.33
01/23/2012419.33429417.33428.33
01/24/2012430.33432.67417.67424.33
01/25/2012426.67428421.67425
01/26/2012426.67433426427.67
01/27/2012423.67428.33420.67428.33
01/30/2012426428.67424.33426.33
01/31/2012426428.33416.33417.67
02/01/2012418426417.67422.67
02/02/2012427433.33425428
02/03/2012431431424.67426.67
02/06/2012431433.33423.33425.33
02/07/2012426.67430.67422429.67
02/08/2012432432.67424.33429
02/09/2012422445421.67441.67
02/10/2012442.33443.67435436
02/13/2012434.33443.33434441.33
02/14/2012441460.67439457
02/15/2012459485458.67478.67
02/16/2012474.33482.33467470
02/17/2012485.67493.67480.67489
02/20/2012501.33506.67497500.33
02/21/2012500.33500.67477.33479.33
02/22/2012476486.33473485.33
02/23/2012488498.67482.67496.67
02/24/2012496.67509493.67508.33
02/27/2012514526512.67516
02/28/2012507520504520
02/29/2012520525.67511.67514
03/01/2012513.67517.67498500.33
03/02/2012510.33512.67506510
03/05/2012502.33509.33502.33506.67
03/06/2012511514.67501.33502
03/07/2012492.67497.67490493.67
03/08/2012505.33517502517
03/09/2012530.33531519.33526.33
03/12/2012535.67539525.67525.67
03/13/2012536.33552535539
03/14/2012554.33561553.33554.33
03/15/2012558.33559545.67553.33
03/16/2012548.67556548.67552
03/19/2012550.67554.33548.33552.67
03/21/2012549.67549.67532535.33
03/22/2012524531.67520.67529.67
03/23/2012516.67527.33516.67519.67
03/26/2012523.33527516516.33
03/27/2012529539526.67535
03/28/2012526.67537.67518.67533.33
03/29/2012527.33536525.67530.67
03/30/2012528.67533524.67527.67
04/02/2012537539.67529.67531.67
04/03/2012530.67531514.67519.33
04/04/2012519.33523.33503.33504.67
04/05/2012500.33506.33494.67503.33
04/06/2012498.67505.67496.33501.33
04/09/2012490496486.67491
04/10/2012497.33513489494
04/11/2012483490470.67486
04/12/2012483.33485.67478483.33
04/13/2012490.67497.33487495.33
04/16/2012485.33492479.33481.67
04/17/2012482.33489477478.67
04/18/2012490503.67490501.67
04/19/2012498500490.33495.33
04/20/2012502.33503.67496.67501.33
04/23/2012502.67505.67492.67494.33
04/24/2012489495.67486.67489.33
04/25/2012499.33501.67494.67497.67
04/26/2012500.67504498500.67
04/27/2012498.33530484492.33
05/01/2012485486459461.33
05/02/2012468.33472.33464.33468.67
05/07/2012445.33456443.33449.33
05/08/2012457459.33449.67453
05/09/2012451.33451.33437.33441.67
05/10/2012441448.67434.33443.33
05/11/2012443.67444.67431.67432.67
05/14/2012435.67438.67430431
05/15/2012425.67428.33414420.33
05/16/2012417.67423414.33421
05/17/2012424431.67419.33426.33
05/18/2012412.67413.67401.33405.33
05/21/2012405.33417.67403.67410.33
05/22/2012420426416.33425.33
05/23/2012420420.67411.33413.33
05/24/2012415.67423.33414.33420.67
05/25/2012434.67436.67423428.33
05/28/2012428.67437.33424.33436.67
05/29/2012436447432.33446.33
05/30/2012446.67446.67436442.33
05/31/2012433.33436.33427.33436
06/01/2012430.33438.67428.33437.33
06/04/2012420425411.67413.67
06/05/2012419.33429.67416.67428.67
06/06/2012433.67457.33432.33455
06/07/2012459.67463.33454461
06/08/2012459459447.33451
06/11/2012461464.67456.67459
06/12/2012449459444.33459
06/13/2012457.67459450.33452
06/14/2012451.33458448.33451.33
06/15/2012453.33460.67452452
06/18/2012466.67469.33461.33463.67
06/19/2012462.33465457.67459.67
06/20/2012467.67479467.33476.67
06/21/2012479487477480.67
06/22/2012472.67480470.33477.67
06/25/2012480.33486.33477478
06/26/2012473.67479466.33471
06/27/2012477487.67473.33485.67
06/28/2012498.33500.67493.33499.33
06/29/2012495511.67490.33510
07/02/2012513.33514.33503.67509.33
07/03/2012510.33516.67509.67514.67
07/04/2012515.67517.67509.33511
07/05/2012509512497500.67
07/06/2012498.33510498500.33
07/09/2012495500.67493494.67
07/10/2012498502489.67491
07/11/2012491498488.33498
07/12/2012498.33502.67485.33487.33
07/13/2012482488478.67484.33
07/17/2012483.33502.33480.67496.33
07/18/2012503.33514.67501506.33
07/19/2012510.33514.33499500.67
07/20/2012501502.67483.67488.67
07/23/2012482.67490478.67483.33
07/24/2012481.67486.33467.67477.33
07/25/2012473.33477.67468472
07/26/2012477.67484.33474.67482.67
07/27/2012490502490498.33
07/30/2012507.67508.67503.33506.33
07/31/2012506512.33503.33508.67
08/01/2012505.67509502506.33
08/02/2012508.33516.67505.33513
08/03/2012505.33509501.33505.67
08/06/2012515.33518.33512.33515.33
08/07/2012517517.33512.67513.67
08/08/2012519.33521.67505.67508.67
08/09/2012505517504.33511
08/10/2012511514500.67505
08/13/2012504.67511499.67510
08/14/2012512.67518501.67502.67
08/15/2012504.33505.33494496.67
08/16/2012499.33513.67499512.67
08/17/2012517523.33513.67521.33
08/20/2012524524.33512.67513.67
08/21/2012515.67521514.67514.67
08/22/2012518519509513.67
08/23/2012513.67518.33511.67516.33
08/24/2012510.67510.67504507.33
08/27/2012512.33515.33505.67505.67
08/28/2012506506.33492496.33
08/29/2012499.67504.67498.33502.33
08/30/2012504504.33489491.33
08/31/2012487492484.33484.33
09/03/2012487.33495.33484487.33
09/04/2012489490.67482.33487.33
09/05/2012489.67491484.33486
09/06/2012488.67494.33481.67493.67
09/07/2012507509.67500.67507.33
09/10/2012503.67509.67501.33509
09/11/2012503.33504.33497.33502
09/12/2012504513503.33510.33
09/13/2012505.67510500.67506.67
09/14/2012519537518534.33
09/18/2012530.67534.33526532.33
09/19/2012531540.67527537
09/20/2012534.33535.67525.67527.33
09/21/2012528533527.67528
09/24/2012529.67538.33526.33538.33
09/25/2012538540.67534.33538.33
09/26/2012529.67539.67527528
09/27/2012519.33531511.67530.33
09/28/2012532535.33519.33521
10/01/2012517.33517.67506.67510.33
10/02/2012508.67513504505
10/03/2012506517.33505.33513
10/04/2012520.33525.67518.33522.67
10/05/2012526.33530517.33529
10/09/2012533537.67527528
10/10/2012520.67527.67518.67523.33
10/11/2012513520506512.67
10/12/2012523533520.67529.33
10/15/2012526.67527.67519526.67
10/16/2012527530.67525.67528.33
10/17/2012529541.33529538
10/18/2012546.67552.67545547
10/19/2012542549.67541.67548
10/22/2012540.67551.67539550.33
10/23/2012553.67556.33543548.33
10/24/2012540554.33539.33546.33
10/25/2012548.33550542.33547.33
10/26/2012549.33551538.33539
10/29/2012542.33548.33542547
10/30/2012548.67550.67532.33533.33
10/31/2012538.33541.33534.33537.67
11/01/2012544.67550.67540.67550.67
11/02/2012564.33576564.33572.33
11/05/2012566.33572.33566570
11/06/2012571.33571.33567.33571.33
11/07/2012572.33574.67567574.67
11/08/2012566.67567.67558559.67
11/09/2012550559.33547557.33
11/12/2012551.67554537.67539
11/13/2012542545.67534540
11/14/2012540.33550.67539549.33
11/15/2012567574.33563.33572.33
11/16/2012579.67586573.33585.67
11/19/2012591.33598.33588.33595.33
11/20/2012593.33599.33587.67592.67
11/21/2012595.33596.33575.67579
11/22/2012581.33583573.33581.67
11/26/2012587.67588.33568.33569.67
11/27/2012567.67582.33567580
11/28/2012576580.33570.33570.67
11/29/2012576.67577.33569.33575.33
11/30/2012576.33578.33568.67573
12/03/2012578.67591.33574584.67
12/04/2012584.67591.67581.33589.33
12/05/2012587.33588.67575578
12/06/2012583586.67576.33580.67
12/07/2012586.67590581.33586
12/10/2012593.33593.33587589.67
12/11/2012589.67589.67582.67584.67
12/12/2012593598589.33597.33
12/13/2012610.67615.67609611
12/14/2012606.67622.67606.33618
12/17/2012638640630630.33
12/18/2012630.33645629641.67
12/19/2012649.67654.67634654.67
12/20/2012650667.33646.33664.33
12/21/2012687698.67664.67664.67
12/25/2012694.67695.67679.33682
12/26/2012690693.33684.33693.33
12/27/2012699.67712.67697702.67
12/28/2012705707688.67696.67